Update 2024-11-18 2710 candle_min
This commit is contained in:
590
007370/min/candle-20241118.csv
Normal file
590
007370/min/candle-20241118.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184800,2459904160,5960,5960,5960,5960,13666
|
||||
20241118,184700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,184600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,184500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,184400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,184300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,184200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,184100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,184000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,183900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,183800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,183700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,183600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,183500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,183400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,183300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,183200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,183100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,183000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,182900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,182800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,182700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,182600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,182500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,182400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,182300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,182200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,182100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,182000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,181900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,181800,2459904160,5960,5960,5960,5960,13666
|
||||
20241118,181700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,181600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,181500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,181400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,181300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,181200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,181100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,181000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,180900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,180800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,180700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,180600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,180500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,180400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,180300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,180200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,180100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,180000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,175900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,175800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,175700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,175600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,175500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,175400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,175300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,175200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,175100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,175000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,174900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,174800,2459904160,5960,5960,5960,5960,13666
|
||||
20241118,174700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,174600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,174500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,174400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,174300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,174200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,174100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,174000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,173900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,173800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,173700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,173600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,173500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,173400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,173300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,173200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,173100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,173000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,172900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,172800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,172700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,172600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,172500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,172400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,172300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,172200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,172100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,172000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,171900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,171800,2459904160,5960,5960,5960,5960,13666
|
||||
20241118,171700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,171600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,171500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,171400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,171300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,171200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,171100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,171000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,170900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,170800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,170700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,170600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,170500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,170400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,170300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,170200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,170100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,170000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,165900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,165800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,165700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,165600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,165500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,165400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,165300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,165200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,165100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,165000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,164900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,164800,2459904160,5960,5960,5960,5960,13666
|
||||
20241118,164700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,164600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,164500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,164400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,164300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,164200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,164100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,164000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,163900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,163800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,163700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,163600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,163500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,163400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,163300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,163200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,163100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,163000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,162900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,162800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,162700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,162600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,162500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,162400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,162300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,162200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,162100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,162000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,161900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,161800,2459904160,5960,5960,5960,5960,13666
|
||||
20241118,161700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,161600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,161500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,161400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,161300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,161200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,161100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,161000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,160900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,160800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,160700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,160600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,160500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,160400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,160300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,160200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,160100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,160000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,155900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,155800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,155700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,155600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,155500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,155400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,155300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,155200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,155100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,155000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,154900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,154800,2459904160,5960,5960,5960,5960,13666
|
||||
20241118,154700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,154600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,154500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,154400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,154300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,154200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,154100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,154000,2459904160,5960,5960,5960,5960,0
|
||||
20241118,153900,2459904160,5960,5960,5960,5960,0
|
||||
20241118,153800,2459904160,5960,5960,5960,5960,0
|
||||
20241118,153700,2459904160,5960,5960,5960,5960,0
|
||||
20241118,153600,2459904160,5960,5960,5960,5960,0
|
||||
20241118,153500,2459904160,5960,5960,5960,5960,0
|
||||
20241118,153400,2459904160,5960,5960,5960,5960,0
|
||||
20241118,153300,2459904160,5960,5960,5960,5960,0
|
||||
20241118,153200,2459904160,5960,5960,5960,5960,0
|
||||
20241118,153100,2459904160,5960,5960,5960,5960,0
|
||||
20241118,153000,2459904160,5960,5960,5960,5960,13666
|
||||
20241118,152900,2378454800,5950,5950,5950,5950,0
|
||||
20241118,152800,2378454800,5950,5950,5950,5950,0
|
||||
20241118,152700,2378454800,5950,5950,5950,5950,0
|
||||
20241118,152600,2378454800,5950,5950,5950,5950,0
|
||||
20241118,152500,2378454800,5950,5950,5950,5950,0
|
||||
20241118,152400,2378454800,5950,5950,5950,5950,0
|
||||
20241118,152300,2378454800,5950,5950,5950,5950,0
|
||||
20241118,152200,2378454800,5950,5950,5950,5950,0
|
||||
20241118,152100,2378454800,5950,5950,5950,5950,0
|
||||
20241118,152000,2378454800,5950,5950,5950,5950,0
|
||||
20241118,151900,2378454800,5950,5920,5950,5920,3519
|
||||
20241118,151800,2357545710,5910,5920,5940,5910,1788
|
||||
20241118,151700,2346946960,5920,5920,5920,5910,212
|
||||
20241118,151600,2345691930,5920,5900,5920,5900,217
|
||||
20241118,151500,2344411610,5890,5920,5930,5890,1402
|
||||
20241118,151400,2336101700,5890,5900,5900,5890,1737
|
||||
20241118,151300,2325870750,5900,5900,5900,5900,1023
|
||||
20241118,151200,2319835050,5890,5900,5900,5890,20
|
||||
20241118,151100,2319717230,5890,5900,5920,5890,441
|
||||
20241118,151000,2317116170,5900,5900,5910,5900,223
|
||||
20241118,150900,2315800450,5910,5910,5910,5910,310
|
||||
20241118,150800,2313968350,5910,5920,5920,5910,651
|
||||
20241118,150700,2310115680,5910,5900,5910,5900,764
|
||||
20241118,150600,2305603240,5900,5900,5900,5900,200
|
||||
20241118,150500,2304423240,5890,5900,5900,5890,391
|
||||
20241118,150400,2302117620,5900,5900,5900,5900,420
|
||||
20241118,150300,2299639620,5900,5900,5900,5900,174
|
||||
20241118,150200,2298613020,5910,5950,5950,5910,874
|
||||
20241118,150100,2293446420,5950,5930,5950,5930,5063
|
||||
20241118,150000,2263329730,5900,5910,5910,5900,49
|
||||
20241118,145900,2263040590,5930,5930,5930,5930,200
|
||||
20241118,145800,2261854590,5930,5930,5930,5920,930
|
||||
20241118,145700,2256339790,5920,5920,5920,5910,1327
|
||||
20241118,145600,2248484150,5920,5920,5920,5920,28
|
||||
20241118,145500,2248318390,5930,5910,5930,5910,2274
|
||||
20241118,145400,2234871320,5890,5890,5890,5890,109
|
||||
20241118,145300,2234229310,5890,5890,5890,5890,0
|
||||
20241118,145200,2234229310,5890,5930,5930,5890,196
|
||||
20241118,145100,2233073510,5870,5940,5940,5870,7114
|
||||
20241118,145000,2191107170,5940,5930,5940,5930,62
|
||||
20241118,144900,2190739500,5930,5930,5930,5930,958
|
||||
20241118,144800,2185058560,5930,5930,5930,5920,333
|
||||
20241118,144700,2183084990,5930,5930,5930,5930,555
|
||||
20241118,144600,2179793840,5930,5940,5940,5930,274
|
||||
20241118,144500,2178169010,5950,5970,5970,5950,4070
|
||||
20241118,144400,2153938740,5970,5920,5970,5920,15721
|
||||
20241118,144300,2060400230,5920,5940,5940,5920,525
|
||||
20241118,144200,2057288310,5940,5900,5940,5900,8036
|
||||
20241118,144100,2009682710,5900,5900,5900,5900,463
|
||||
20241118,144000,2006951010,5900,5900,5900,5900,1
|
||||
20241118,143900,2006945110,5900,5890,5900,5890,87
|
||||
20241118,143800,2006432230,5890,5880,5890,5880,1003
|
||||
20241118,143700,2000534580,5890,5890,5890,5890,287
|
||||
20241118,143600,1998844150,5890,5890,5890,5890,10
|
||||
20241118,143500,1998785250,5890,5890,5890,5890,172
|
||||
20241118,143400,1997772170,5890,5890,5890,5870,531
|
||||
20241118,143300,1994644660,5870,5890,5890,5870,3
|
||||
20241118,143200,1994627010,5880,5890,5920,5880,1521
|
||||
20241118,143100,1985660380,5920,5870,5920,5870,5880
|
||||
20241118,143000,1950940530,5860,5860,5860,5860,1000
|
||||
20241118,142900,1945080530,5860,5860,5860,5860,4
|
||||
20241118,142800,1945057090,5850,5850,5850,5850,50
|
||||
20241118,142700,1944764590,5860,5840,5860,5840,113
|
||||
20241118,142600,1944102910,5850,5850,5850,5850,2
|
||||
20241118,142500,1944091210,5850,5840,5850,5840,105
|
||||
20241118,142400,1943477010,5850,5850,5850,5850,1
|
||||
20241118,142300,1943471160,5850,5850,5850,5850,87
|
||||
20241118,142200,1942962210,5840,5840,5840,5840,10
|
||||
20241118,142100,1942903810,5850,5860,5860,5850,300
|
||||
20241118,142000,1941147640,5870,5870,5870,5870,20
|
||||
20241118,141900,1941030240,5870,5860,5870,5860,4
|
||||
20241118,141800,1941006780,5860,5860,5860,5860,1
|
||||
20241118,141700,1941000920,5870,5870,5870,5870,1
|
||||
20241118,141600,1940995050,5870,5870,5870,5870,2
|
||||
20241118,141500,1940983310,5860,5860,5860,5860,16
|
||||
20241118,141400,1940889550,5870,5860,5870,5860,302
|
||||
20241118,141300,1939116820,5870,5900,5900,5870,731
|
||||
20241118,141200,1934811520,5900,5860,5900,5860,958
|
||||
20241118,141100,1929184980,5850,5840,5850,5840,1068
|
||||
20241118,141000,1922944180,5850,5850,5850,5850,0
|
||||
20241118,140900,1922944180,5850,5850,5850,5850,0
|
||||
20241118,140800,1922944180,5850,5850,5850,5850,0
|
||||
20241118,140700,1922944180,5850,5830,5850,5820,1430
|
||||
20241118,140600,1914616680,5840,5840,5840,5840,0
|
||||
20241118,140500,1914616680,5840,5840,5850,5830,1999
|
||||
20241118,140400,1902937410,5830,5830,5830,5830,115
|
||||
20241118,140300,1902266960,5830,5820,5830,5820,177
|
||||
20241118,140200,1901235520,5820,5840,5850,5820,616
|
||||
20241118,140100,1897647810,5840,5840,5840,5840,0
|
||||
20241118,140000,1897647810,5840,5840,5840,5840,140
|
||||
20241118,135900,1896830210,5840,5850,5850,5840,190
|
||||
20241118,135800,1895720580,5850,5850,5850,5850,35
|
||||
20241118,135700,1895515830,5850,5850,5850,5850,53
|
||||
20241118,135600,1895205780,5840,5840,5840,5840,605
|
||||
20241118,135500,1891672580,5860,5860,5860,5860,38
|
||||
20241118,135400,1891449900,5860,5840,5860,5840,542
|
||||
20241118,135300,1888276200,5840,5850,5850,5810,4166
|
||||
20241118,135200,1863970760,5850,5850,5850,5850,3
|
||||
20241118,135100,1863953210,5860,5860,5860,5860,1312
|
||||
20241118,135000,1856264890,5860,5860,5860,5860,0
|
||||
20241118,134900,1856264890,5860,5860,5860,5860,271
|
||||
20241118,134800,1854676830,5860,5870,5870,5860,489
|
||||
20241118,134700,1851809000,5870,5870,5870,5870,31
|
||||
20241118,134600,1851627030,5870,5870,5870,5870,95
|
||||
20241118,134500,1851069380,5860,5860,5860,5860,1
|
||||
20241118,134400,1851063520,5860,5860,5860,5860,179
|
||||
20241118,134300,1850014580,5870,5870,5870,5870,44
|
||||
20241118,134200,1849756300,5860,5860,5860,5860,159
|
||||
20241118,134100,1848824560,5860,5840,5860,5840,56
|
||||
20241118,134000,1848497340,5850,5850,5850,5850,700
|
||||
20241118,133900,1844402340,5850,5850,5850,5850,0
|
||||
20241118,133800,1844402340,5850,5850,5850,5850,0
|
||||
20241118,133700,1844402340,5850,5850,5850,5850,868
|
||||
20241118,133600,1839324540,5850,5850,5850,5850,614
|
||||
20241118,133500,1835732640,5870,5860,5870,5850,482
|
||||
20241118,133400,1832911170,5850,5860,5860,5850,1774
|
||||
20241118,133300,1822522650,5870,5850,5870,5850,308
|
||||
20241118,133200,1820714710,5860,5870,5870,5860,813
|
||||
20241118,133100,1815949940,5870,5870,5870,5870,0
|
||||
20241118,133000,1815949940,5870,5880,5880,5870,163
|
||||
20241118,132900,1814993120,5880,5880,5880,5880,0
|
||||
20241118,132800,1814993120,5880,5870,5880,5860,778
|
||||
20241118,132700,1810431900,5880,5880,5880,5880,8
|
||||
20241118,132600,1810384860,5890,5870,5890,5870,101
|
||||
20241118,132500,1809791970,5870,5880,5880,5870,112
|
||||
20241118,132400,1809133920,5870,5870,5870,5870,0
|
||||
20241118,132300,1809133920,5870,5870,5880,5870,1059
|
||||
20241118,132200,1802917580,5890,5880,5890,5870,1394
|
||||
20241118,132100,1794722250,5890,5890,5890,5890,374
|
||||
20241118,132000,1792519390,5890,5890,5890,5890,100
|
||||
20241118,131900,1791930390,5900,5900,5900,5900,100
|
||||
20241118,131800,1791340390,5900,5900,5900,5900,846
|
||||
20241118,131700,1786348990,5900,5910,5910,5900,3
|
||||
20241118,131600,1786331280,5910,5920,5930,5900,1484
|
||||
20241118,131500,1777575110,5920,5900,5930,5900,1673
|
||||
20241118,131400,1767670430,5910,5920,5920,5910,1161
|
||||
20241118,131300,1760797320,5920,5920,5920,5920,50
|
||||
20241118,131200,1760501320,5920,5910,5920,5900,5382
|
||||
20241118,131100,1728644440,5910,5900,5910,5900,4415
|
||||
20241118,131000,1702552870,5900,5900,5900,5900,107
|
||||
20241118,130900,1701921570,5890,5900,5900,5890,1183
|
||||
20241118,130800,1694941920,5890,5890,5890,5890,0
|
||||
20241118,130700,1694941920,5890,5890,5890,5890,472
|
||||
20241118,130600,1692161840,5890,5880,5890,5880,1383
|
||||
20241118,130500,1684026280,5880,5880,5880,5880,1001
|
||||
20241118,130400,1678140400,5870,5890,5890,5860,2880
|
||||
20241118,130300,1661234540,5890,5900,5900,5890,218
|
||||
20241118,130200,1659949620,5900,5900,5900,5900,1059
|
||||
20241118,130100,1653701520,5900,5900,5900,5900,88
|
||||
20241118,130000,1653182320,5900,5900,5900,5900,10
|
||||
20241118,125900,1653123320,5900,5900,5900,5900,1
|
||||
20241118,125800,1653117420,5890,5890,5890,5890,712
|
||||
20241118,125700,1648923740,5890,5890,5890,5890,440
|
||||
20241118,125600,1646332140,5870,5870,5870,5870,120
|
||||
20241118,125500,1645627740,5870,5880,5880,5870,2932
|
||||
20241118,125400,1628410010,5910,5910,5910,5910,1
|
||||
20241118,125300,1628404100,5900,5900,5900,5900,2579
|
||||
20241118,125200,1613188000,5900,5890,5900,5890,13
|
||||
20241118,125100,1613111400,5890,5880,5890,5880,1059
|
||||
20241118,125000,1606883890,5880,5880,5880,5880,979
|
||||
20241118,124900,1601127370,5880,5880,5880,5880,34
|
||||
20241118,124800,1600927450,5880,5890,5890,5880,90
|
||||
20241118,124700,1600398230,5900,5900,5900,5890,89
|
||||
20241118,124600,1599873330,5880,5880,5900,5880,1211
|
||||
20241118,124500,1592734970,5880,5880,5880,5880,9
|
||||
20241118,124400,1592682050,5890,5890,5890,5890,170
|
||||
20241118,124300,1591680750,5890,5890,5890,5890,25
|
||||
20241118,124200,1591533500,5890,5890,5890,5890,1
|
||||
20241118,124100,1591527610,5900,5900,5900,5900,500
|
||||
20241118,124000,1588577610,5900,5890,5900,5890,110
|
||||
20241118,123900,1587929610,5890,5900,5900,5890,925
|
||||
20241118,123800,1582472180,5900,5920,5920,5900,752
|
||||
20241118,123700,1578026860,5910,5900,5910,5900,1158
|
||||
20241118,123600,1571184340,5900,5890,5900,5890,1731
|
||||
20241118,123500,1560974140,5900,5900,5910,5900,1908
|
||||
20241118,123400,1549716560,5910,5900,5910,5900,1162
|
||||
20241118,123300,1542860620,5900,5890,5900,5890,15
|
||||
20241118,123200,1542772180,5900,5900,5900,5900,50
|
||||
20241118,123100,1542477180,5900,5900,5910,5900,798
|
||||
20241118,123000,1537768380,5900,5880,5900,5880,68
|
||||
20241118,122900,1537367280,5880,5880,5880,5880,0
|
||||
20241118,122800,1537367280,5880,5880,5880,5880,664
|
||||
20241118,122700,1533462960,5880,5880,5880,5880,1
|
||||
20241118,122600,1533457080,5890,5890,5900,5880,946
|
||||
20241118,122500,1527885620,5890,5890,5900,5880,1100
|
||||
20241118,122400,1521410090,5890,5890,5890,5890,8
|
||||
20241118,122300,1521362970,5910,5910,5910,5910,63
|
||||
20241118,122200,1520990640,5900,5900,5900,5880,1806
|
||||
20241118,122100,1510350780,5900,5890,5900,5880,331
|
||||
20241118,122000,1508402690,5900,5910,5910,5900,486
|
||||
20241118,121900,1505533930,5910,5910,5910,5910,38
|
||||
20241118,121800,1505309350,5910,5910,5910,5910,330
|
||||
20241118,121700,1503359050,5900,5910,5920,5900,1302
|
||||
20241118,121600,1495667970,5910,5900,5910,5900,1968
|
||||
20241118,121500,1484043390,5900,5890,5900,5890,840
|
||||
20241118,121400,1479087430,5900,5900,5900,5900,46
|
||||
20241118,121300,1478816030,5900,5890,5910,5890,3640
|
||||
20241118,121200,1457329420,5890,5880,5890,5880,67
|
||||
20241118,121100,1456935450,5870,5870,5870,5870,52
|
||||
20241118,121000,1456630210,5860,5860,5900,5860,7983
|
||||
20241118,120900,1409621670,5860,5860,5860,5860,397
|
||||
20241118,120800,1407295250,5850,5850,5850,5850,0
|
||||
20241118,120700,1407295250,5850,5850,5850,5850,287
|
||||
20241118,120600,1405616300,5830,5830,5830,5830,210
|
||||
20241118,120500,1404392000,5850,5840,5850,5830,307
|
||||
20241118,120400,1402599060,5840,5850,5850,5840,52
|
||||
20241118,120300,1402294890,5860,5850,5860,5850,90
|
||||
20241118,120200,1401768380,5820,5830,5850,5820,325
|
||||
20241118,120100,1399873960,5830,5830,5830,5830,30
|
||||
20241118,120000,1399699060,5860,5860,5860,5860,1
|
||||
20241118,115900,1399693200,5830,5830,5860,5830,440
|
||||
20241118,115800,1397125360,5860,5860,5860,5860,13
|
||||
20241118,115700,1397049180,5830,5840,5850,5830,3097
|
||||
20241118,115600,1378933600,5830,5830,5830,5830,34
|
||||
20241118,115500,1378735380,5850,5830,5850,5830,764
|
||||
20241118,115400,1374278970,5830,5850,5850,5830,126
|
||||
20241118,115300,1373543390,5850,5840,5850,5840,512
|
||||
20241118,115200,1370551930,5850,5860,5860,5850,380
|
||||
20241118,115100,1368326980,5860,5830,5860,5830,2064
|
||||
20241118,115000,1356259300,5830,5810,5830,5810,22
|
||||
20241118,114900,1356131360,5830,5840,5840,5810,153
|
||||
20241118,114800,1355240000,5850,5850,5850,5850,0
|
||||
20241118,114700,1355240000,5850,5850,5850,5850,514
|
||||
20241118,114600,1352233100,5860,5820,5860,5800,3005
|
||||
20241118,114500,1334735000,5860,5860,5860,5860,1
|
||||
20241118,114400,1334729140,5830,5850,5850,5830,705
|
||||
20241118,114300,1330616130,5860,5850,5860,5840,665
|
||||
20241118,114200,1326725680,5850,5860,5860,5850,305
|
||||
20241118,114100,1324939770,5850,5870,5870,5850,484
|
||||
20241118,114000,1322103530,5860,5870,5870,5860,93
|
||||
20241118,113900,1321558000,5870,5880,5880,5870,40
|
||||
20241118,113800,1321323100,5870,5870,5870,5870,0
|
||||
20241118,113700,1321323100,5870,5870,5870,5870,170
|
||||
20241118,113600,1320325200,5870,5860,5870,5860,36
|
||||
20241118,113500,1320114140,5860,5870,5870,5860,113
|
||||
20241118,113400,1319451940,5870,5880,5880,5870,342
|
||||
20241118,113300,1317443460,5880,5880,5880,5880,523
|
||||
20241118,113200,1314368220,5890,5890,5890,5890,750
|
||||
20241118,113100,1309950720,5880,5880,5880,5880,370
|
||||
20241118,113000,1307775120,5870,5870,5870,5870,0
|
||||
20241118,112900,1307775120,5870,5870,5870,5870,0
|
||||
20241118,112800,1307775120,5870,5880,5880,5870,1603
|
||||
20241118,112700,1298357590,5880,5890,5890,5880,702
|
||||
20241118,112600,1294226300,5890,5890,5890,5890,661
|
||||
20241118,112500,1290333010,5890,5900,5900,5890,462
|
||||
20241118,112400,1287608310,5900,5900,5900,5900,111
|
||||
20241118,112300,1286953410,5900,5890,5900,5890,174
|
||||
20241118,112200,1285927950,5890,5890,5890,5890,204
|
||||
20241118,112100,1284726390,5890,5900,5900,5890,1024
|
||||
20241118,112000,1278684960,5900,5890,5900,5890,1052
|
||||
20241118,111900,1272488180,5890,5880,5890,5880,317
|
||||
20241118,111800,1270622060,5880,5900,5900,5880,541
|
||||
20241118,111700,1267435590,5900,5900,5900,5890,1775
|
||||
20241118,111600,1256966780,5900,5900,5910,5900,2010
|
||||
20241118,111500,1245092760,5900,5870,5910,5870,4278
|
||||
20241118,111400,1219873710,5890,5890,5890,5880,270
|
||||
20241118,111300,1218285890,5890,5880,5890,5880,670
|
||||
20241118,111200,1214340870,5890,5890,5900,5880,4090
|
||||
20241118,111100,1190230510,5880,5870,5900,5850,7042
|
||||
20241118,111000,1148812640,5870,5840,5870,5840,4225
|
||||
20241118,110900,1124086300,5820,5840,5840,5820,43
|
||||
20241118,110800,1123835870,5840,5840,5840,5840,1423
|
||||
20241118,110700,1115525550,5840,5840,5840,5840,42
|
||||
20241118,110600,1115280270,5840,5820,5840,5810,253
|
||||
20241118,110500,1113808600,5840,5820,5840,5810,830
|
||||
20241118,110400,1108982120,5820,5820,5820,5810,842
|
||||
20241118,110300,1104082200,5820,5840,5840,5820,143
|
||||
20241118,110200,1103249080,5840,5840,5840,5840,136
|
||||
20241118,110100,1102454840,5820,5840,5840,5820,213
|
||||
20241118,110000,1101213860,5840,5840,5840,5840,20
|
||||
20241118,105900,1101097060,5840,5830,5840,5830,143
|
||||
20241118,105800,1100262940,5840,5820,5840,5820,439
|
||||
20241118,105700,1097704150,5830,5820,5830,5820,12
|
||||
20241118,105600,1097634300,5820,5840,5840,5820,357
|
||||
20241118,105500,1095550360,5840,5830,5840,5820,1049
|
||||
20241118,105400,1089439200,5840,5850,5850,5840,663
|
||||
20241118,105300,1085567160,5850,5850,5850,5840,213
|
||||
20241118,105200,1084321220,5860,5860,5860,5850,78
|
||||
20241118,105100,1083864310,5870,5860,5870,5850,2553
|
||||
20241118,105000,1068921150,5850,5860,5870,5850,3561
|
||||
20241118,104900,1048032130,5860,5850,5860,5850,784
|
||||
20241118,104800,1043438940,5860,5860,5860,5850,75
|
||||
20241118,104700,1043000140,5840,5840,5870,5840,5048
|
||||
20241118,104600,1013440590,5840,5830,5850,5820,5237
|
||||
20241118,104500,982862140,5830,5830,5830,5830,337
|
||||
20241118,104400,980897430,5830,5830,5830,5830,414
|
||||
20241118,104300,978483810,5830,5820,5830,5810,220
|
||||
20241118,104200,977202900,5830,5840,5840,5820,623
|
||||
20241118,104100,973571590,5830,5810,5830,5810,1756
|
||||
20241118,104000,963340220,5810,5810,5810,5800,186
|
||||
20241118,103900,962260560,5800,5820,5820,5800,1362
|
||||
20241118,103800,954354940,5820,5810,5840,5810,15
|
||||
20241118,103700,954267570,5840,5830,5840,5820,562
|
||||
20241118,103600,950992480,5830,5820,5830,5810,753
|
||||
20241118,103500,946611720,5820,5810,5830,5810,155
|
||||
20241118,103400,945710720,5830,5830,5830,5830,201
|
||||
20241118,103300,944538890,5830,5820,5830,5820,2240
|
||||
20241118,103200,931479810,5830,5820,5830,5820,2001
|
||||
20241118,103100,919833980,5820,5800,5820,5800,1322
|
||||
20241118,103000,912159570,5800,5800,5800,5800,173
|
||||
20241118,102900,911156170,5800,5780,5800,5780,208
|
||||
20241118,102800,909952930,5810,5800,5810,5800,1001
|
||||
20241118,102700,904147120,5810,5810,5810,5810,0
|
||||
20241118,102600,904147120,5810,5810,5810,5790,196
|
||||
20241118,102500,903010230,5820,5810,5820,5790,1540
|
||||
20241118,102400,894066380,5820,5810,5820,5780,3131
|
||||
20241118,102300,875947450,5800,5790,5810,5790,172
|
||||
20241118,102200,874949350,5810,5790,5810,5790,568
|
||||
20241118,102100,871649920,5800,5800,5810,5790,2853
|
||||
20241118,102000,855105970,5780,5810,5810,5780,1005
|
||||
20241118,101900,849268240,5790,5790,5810,5790,5039
|
||||
20241118,101800,820072310,5810,5810,5830,5800,4038
|
||||
20241118,101700,796618450,5810,5820,5820,5810,355
|
||||
20241118,101600,794553050,5820,5800,5820,5800,536
|
||||
20241118,101500,791434190,5800,5830,5830,5800,5732
|
||||
20241118,101400,758165060,5820,5820,5830,5820,952
|
||||
20241118,101300,752617060,5830,5810,5830,5810,4281
|
||||
20241118,101200,727695290,5810,5800,5810,5800,7
|
||||
20241118,101100,727654670,5800,5790,5800,5790,825
|
||||
20241118,101000,722871770,5780,5780,5780,5780,1836
|
||||
20241118,100900,712259690,5780,5790,5800,5780,782
|
||||
20241118,100800,707736910,5800,5800,5800,5780,378
|
||||
20241118,100700,705546610,5790,5770,5800,5770,2119
|
||||
20241118,100600,693270290,5780,5770,5780,5770,101
|
||||
20241118,100500,692686560,5780,5760,5780,5730,1027
|
||||
20241118,100400,686769100,5720,5750,5750,5720,2342
|
||||
20241118,100300,673343170,5770,5770,5780,5750,283
|
||||
20241118,100200,671712970,5770,5780,5780,5770,284
|
||||
20241118,100100,670073810,5770,5770,5770,5770,50
|
||||
20241118,100000,669785310,5770,5790,5800,5770,1482
|
||||
20241118,095900,661214540,5800,5790,5800,5790,2602
|
||||
20241118,095800,646125040,5780,5770,5780,5770,205
|
||||
20241118,095700,644940170,5800,5790,5800,5790,1058
|
||||
20241118,095600,638812850,5780,5790,5790,5770,311
|
||||
20241118,095500,637015300,5770,5770,5770,5770,292
|
||||
20241118,095400,635330460,5770,5800,5800,5770,2870
|
||||
20241118,095300,618730820,5790,5810,5820,5780,5769
|
||||
20241118,095200,585225360,5810,5780,5830,5780,14070
|
||||
20241118,095100,503651430,5780,5740,5780,5740,5596
|
||||
20241118,095000,471378510,5740,5750,5750,5740,51
|
||||
20241118,094900,471085280,5750,5750,5750,5750,0
|
||||
20241118,094800,471085280,5750,5760,5760,5750,1930
|
||||
20241118,094700,459986790,5760,5740,5760,5740,3248
|
||||
20241118,094600,441283610,5760,5740,5760,5740,1919
|
||||
20241118,094500,430260910,5750,5750,5750,5740,2554
|
||||
20241118,094400,415579410,5740,5700,5750,5700,8765
|
||||
20241118,094300,365349190,5700,5710,5710,5700,152
|
||||
20241118,094200,364481770,5720,5690,5720,5690,5709
|
||||
20241118,094100,331904860,5690,5680,5690,5680,1016
|
||||
20241118,094000,326124340,5680,5660,5680,5660,8
|
||||
20241118,093900,326078960,5670,5670,5670,5670,639
|
||||
20241118,093800,322455830,5650,5650,5650,5650,19
|
||||
20241118,093700,322348480,5680,5650,5680,5650,975
|
||||
20241118,093600,316829350,5650,5650,5660,5640,1193
|
||||
20241118,093500,310088810,5660,5660,5670,5660,185
|
||||
20241118,093400,309041700,5670,5690,5690,5670,542
|
||||
20241118,093300,305966530,5680,5680,5680,5680,0
|
||||
20241118,093200,305966530,5680,5680,5680,5680,777
|
||||
20241118,093100,301553170,5680,5680,5680,5680,0
|
||||
20241118,093000,301553170,5680,5680,5680,5680,61
|
||||
20241118,092900,301206690,5660,5660,5670,5660,194
|
||||
20241118,092800,300107430,5660,5670,5670,5660,695
|
||||
20241118,092700,296167980,5680,5680,5680,5680,95
|
||||
20241118,092600,295628380,5680,5680,5680,5670,811
|
||||
20241118,092500,291022100,5690,5680,5700,5680,454
|
||||
20241118,092400,288442950,5690,5710,5710,5690,391
|
||||
20241118,092300,286214630,5710,5710,5710,5700,1193
|
||||
20241118,092200,279408700,5700,5670,5700,5670,2624
|
||||
20241118,092100,264479410,5680,5680,5680,5680,502
|
||||
20241118,092000,261628050,5680,5690,5690,5680,1532
|
||||
20241118,091900,252911220,5680,5670,5680,5670,1654
|
||||
20241118,091800,243522440,5670,5670,5670,5650,2501
|
||||
20241118,091700,229376730,5670,5660,5700,5660,8731
|
||||
20241118,091600,179740770,5680,5620,5680,5620,3277
|
||||
20241118,091500,161234990,5610,5630,5640,5610,2762
|
||||
20241118,091400,145720120,5610,5610,5610,5610,58
|
||||
20241118,091300,145394740,5610,5620,5620,5610,700
|
||||
20241118,091200,141466840,5610,5610,5610,5610,7
|
||||
20241118,091100,141427570,5620,5640,5640,5600,632
|
||||
20241118,091000,137880540,5640,5660,5680,5640,1148
|
||||
20241118,090900,131387960,5650,5630,5650,5630,3657
|
||||
20241118,090800,110742670,5600,5600,5600,5600,180
|
||||
20241118,090700,109734670,5600,5600,5600,5600,30
|
||||
20241118,090600,109566670,5600,5590,5600,5580,488
|
||||
20241118,090500,106837940,5590,5600,5600,5590,60
|
||||
20241118,090400,106502040,5600,5610,5620,5590,1592
|
||||
20241118,090300,97585510,5620,5650,5650,5620,1350
|
||||
20241118,090200,89966760,5660,5620,5670,5620,3731
|
||||
20241118,090100,68886400,5580,5580,5650,5570,4695
|
||||
20241118,090000,42377450,5580,5650,5650,5580,7506
|
||||
|
Reference in New Issue
Block a user